Jiangxi Fushine Pharmaceutical Co., Ltd. - 300497.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.27	12.86	12.86	13.12	11.11	63.04M
November 06, 2025	10.76	11.28	11.28	11.47	10.67	33.47M
November 05, 2025	10.54	10.79	10.79	10.85	10.53	9.05M
November 04, 2025	10.86	10.63	10.63	10.88	10.57	11.57M
November 03, 2025	10.42	10.84	10.84	10.9	10.4	21.35M
October 31, 2025	10.3	10.43	10.43	10.68	10.1	20.52M
October 30, 2025	10.06	10.18	10.18	10.36	9.92	12.49M
October 29, 2025	10.2	10.05	10.05	10.25	10.03	9.02M
October 28, 2025	10.03	10.2	10.2	10.45	9.72	18.63M
October 27, 2025	10.29	10.1	10.1	10.3	10.07	10.84M
October 24, 2025	10.26	10.19	10.19	10.29	10.1	8.45M
October 23, 2025	10.5	10.26	10.26	10.57	10.19	11.47M
October 22, 2025	10.53	10.5	10.5	10.93	10.4	14.42M
October 21, 2025	10.58	10.56	10.56	10.58	10.2	21.4M
October 20, 2025	10.03	10.48	10.48	10.76	10.03	30.21M
October 17, 2025	9.98	9.94	9.94	10.3	9.85	14.89M
October 16, 2025	10.13	10	10	10.33	9.96	12.52M
October 15, 2025	9.7	10.21	10.21	10.3	9.65	15.03M
October 14, 2025	9.81	9.75	9.75	10.12	9.64	13.62M
October 13, 2025	9.6	9.75	9.75	9.77	9.4	10.11M
October 10, 2025	9.91	9.89	9.89	10.21	9.85	9M
October 09, 2025	10.05	9.95	9.95	10.08	9.82	10.15M
September 30, 2025	9.92	9.97	9.97	10.18	9.8	9.52M
September 29, 2025	10.11	9.9	9.9	10.13	9.75	13.76M
September 26, 2025	10.19	10.12	10.12	10.48	10.01	12.09M
September 25, 2025	10.68	10.14	10.14	10.72	10.13	15.77M
September 24, 2025	10.55	10.73	10.73	10.84	10.51	9.35M
September 23, 2025	11.15	10.56	10.56	11.15	10.3	12.53M
September 22, 2025	10.98	10.63	10.63	11	10.6	12.68M
September 19, 2025	10.39	10.87	10.87	11.23	10.39	13.7M
September 18, 2025	11.07	11.11	11.11	11.42	10.93	21.31M
September 17, 2025	11.07	11.08	11.08	11.21	10.84	16.11M
September 16, 2025	10.9	11.07	11.07	11.18	10.84	19.97M
September 15, 2025	10.54	10.84	10.84	11.04	10.48	22.77M
September 12, 2025	10.39	10.53	10.53	10.72	10.2	16.81M
September 11, 2025	10.36	10.39	10.39	10.41	10.07	9.51M
September 10, 2025	10.32	10.37	10.37	10.6	10.3	9.64M
September 09, 2025	10.54	10.33	10.33	10.72	10.26	14.84M
September 08, 2025	10.64	10.59	10.59	10.74	10.42	15.71M
September 05, 2025	9.96	10.52	10.52	10.57	9.79	24.11M
September 04, 2025	9.95	9.96	9.96	10.19	9.77	13.65M
September 03, 2025	10.06	9.9	9.9	10.21	9.86	9.71M
September 02, 2025	10.37	10.03	10.03	10.42	9.93	12.43M
September 01, 2025	9.96	10.37	10.37	10.45	9.9	18.31M
August 29, 2025	10.1	9.94	9.94	10.1	9.92	9.59M
August 28, 2025	10.06	10.08	10.08	10.18	9.69	19.29M
August 27, 2025	10.62	10.05	10.05	10.7	10.04	25.63M
August 26, 2025	10.85	10.64	10.64	10.85	10.61	16.07M
August 25, 2025	10.22	10.9	10.9	10.95	10.16	28.74M
August 22, 2025	10.24	10.22	10.22	10.29	10.07	13.27M
August 21, 2025	10.41	10.24	10.24	10.51	10.2	9.87M
August 20, 2025	10.42	10.39	10.39	10.48	10.17	12.38M
August 19, 2025	10.42	10.48	10.48	10.68	10.4	15.18M
August 18, 2025	10.32	10.45	10.45	10.53	10.31	13.85M
August 15, 2025	10.14	10.27	10.27	10.35	10.03	14.99M
August 14, 2025	10.47	10.09	10.09	10.53	10.07	16.14M
August 13, 2025	10.28	10.47	10.47	10.57	10.24	15.48M
August 12, 2025	10.58	10.32	10.32	10.65	10.25	13.7M
August 11, 2025	10.3	10.5	10.5	10.58	10.22	13.27M
August 08, 2025	10.12	10.35	10.35	10.56	10.07	21.69M

Jiangxi Fushine Pharmaceutical Co., Ltd. (300497.SZ) SHZ